Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 81.40 | 82.33 | 80.93 | 81.94 | 1,973,064 | +1.04(+1.29%) |
Mar 26, 2024 | 81.10 | 81.62 | 80.79 | 80.90 | 2,017,430 | +0.02(+0.02%) |
Mar 25, 2024 | 81.75 | 81.97 | 80.58 | 80.88 | 2,452,403 | -0.71(-0.87%) |
Mar 22, 2024 | 81.61 | 81.69 | 81.35 | 81.59 | 2,002,172 | -0.05(-0.06%) |
Mar 21, 2024 | 81.20 | 81.78 | 80.64 | 81.64 | 2,287,928 | +0.47(+0.58%) |
Mar 20, 2024 | 81.21 | 81.66 | 80.44 | 81.17 | 1,748,158 | -0.16(-0.20%) |
Mar 19, 2024 | 81.00 | 81.64 | 80.85 | 81.33 | 2,550,238 | +0.67(+0.83%) |
Mar 18, 2024 | 81.01 | 81.42 | 80.55 | 80.66 | 3,286,909 | -0.26(-0.32%) |
Mar 15, 2024 | 79.73 | 80.94 | 79.69 | 80.92 | 5,421,164 | +0.89(+1.11%) |
Mar 14, 2024 | 80.41 | 80.55 | 79.67 | 80.03 | 2,655,822 | -0.49(-0.61%) |
Mar 13, 2024 | 80.25 | 80.89 | 80.09 | 80.52 | 2,225,935 | +0.39(+0.49%) |
Mar 12, 2024 | 80.04 | 80.47 | 79.89 | 80.13 | 1,819,607 | +0.11(+0.14%) |
Mar 11, 2024 | 80.00 | 80.50 | 79.86 | 80.02 | 2,435,253 | -0.54(-0.67%) |
Mar 08, 2024 | 79.50 | 80.79 | 79.50 | 80.56 | 2,715,870 | +0.69(+0.86%) |
Mar 07, 2024 | 79.60 | 79.91 | 79.17 | 79.87 | 2,846,728 | +0.70(+0.88%) |
Mar 06, 2024 | 79.78 | 80.46 | 79.03 | 79.17 | 2,655,535 | -0.41(-0.52%) |
Mar 05, 2024 | 79.85 | 80.27 | 79.39 | 79.58 | 2,227,694 | +0.07(+0.09%) |
Mar 04, 2024 | 79.52 | 79.94 | 79.30 | 79.51 | 2,310,672 | -0.45(-0.56%) |
Mar 01, 2024 | 80.81 | 80.83 | 79.64 | 79.96 | 2,209,181 | -1.01(-1.25%) |
Feb 29, 2024 | 80.72 | 81.33 | 80.43 | 80.97 | 3,926,650 | +0.30(+0.37%) |
Feb 28, 2024 | 81.22 | 81.57 | 80.52 | 80.67 | 2,215,541 | -0.47(-0.58%) |
Feb 27, 2024 | 80.78 | 81.34 | 80.61 | 81.14 | 2,340,898 | +0.30(+0.37%) |
Feb 26, 2024 | 80.82 | 81.41 | 80.48 | 80.84 | 2,586,666 | +0.02(+0.02%) |
Feb 23, 2024 | 80.62 | 81.37 | 80.19 | 80.82 | 3,057,216 | +0.38(+0.47%) |
Feb 22, 2024 | 79.41 | 80.57 | 78.97 | 80.44 | 3,334,165 | +0.76(+0.95%) |
Feb 21, 2024 | 79.34 | 80.19 | 79.34 | 79.68 | 3,094,767 | +0.61(+0.77%) |
Feb 20, 2024 | 79.64 | 80.40 | 78.94 | 79.07 | 2,731,624 | -0.43(-0.54%) |
Feb 16, 2024 | 79.31 | 80.01 | 78.95 | 79.50 | 2,168,062 | +0.12(+0.15%) |
Feb 15, 2024 | 79.09 | 79.54 | 78.75 | 79.38 | 3,363,516 | +0.38(+0.48%) |
Feb 14, 2024 | 79.17 | 79.45 | 78.53 | 79.00 | 2,282,208 | -0.14(-0.18%) |
Feb 13, 2024 | 79.91 | 80.82 | 78.36 | 79.14 | 2,355,591 | -0.90(-1.12%) |
Feb 12, 2024 | 79.67 | 80.15 | 79.50 | 80.04 | 2,288,457 | +0.49(+0.62%) |
Feb 09, 2024 | 79.33 | 79.63 | 79.02 | 79.55 | 2,198,529 | +0.23(+0.29%) |
Feb 08, 2024 | 79.75 | 79.78 | 78.75 | 79.32 | 4,603,561 | -0.35(-0.44%) |
Feb 07, 2024 | 80.27 | 80.45 | 79.50 | 79.67 | 3,461,582 | -0.74(-0.92%) |
Feb 06, 2024 | 80.74 | 81.20 | 80.31 | 80.41 | 2,493,380 | -0.43(-0.53%) |
Feb 05, 2024 | 80.98 | 81.48 | 80.28 | 80.84 | 4,134,696 | -0.64(-0.79%) |
Feb 02, 2024 | 82.50 | 82.89 | 81.45 | 81.48 | 3,831,408 | -0.88(-1.07%) |
Feb 01, 2024 | 80.79 | 82.55 | 80.64 | 82.36 | 4,367,634 | +1.43(+1.77%) |
Jan 31, 2024 | 80.82 | 81.47 | 80.05 | 80.93 | 7,354,241 | +0.11(+0.14%) |
Jan 30, 2024 | 75.55 | 80.97 | 75.36 | 80.82 | 7,407,844 | +5.65(+7.52%) |
Jan 29, 2024 | 75.13 | 75.37 | 74.89 | 75.17 | 3,720,107 | +0.02(+0.03%) |
Jan 26, 2024 | 75.41 | 75.64 | 74.94 | 75.15 | 3,096,867 | -0.12(-0.16%) |
Jan 25, 2024 | 75.94 | 75.94 | 74.89 | 75.27 | 3,187,155 | +0.28(+0.37%) |
Jan 24, 2024 | 76.00 | 76.08 | 74.59 | 74.99 | 4,243,256 | -0.53(-0.70%) |
Jan 23, 2024 | 75.84 | 76.32 | 75.50 | 75.52 | 3,391,193 | -0.09(-0.12%) |
Jan 22, 2024 | 75.39 | 76.06 | 75.08 | 75.61 | 2,772,471 | +0.40(+0.53%) |
Jan 19, 2024 | 75.43 | 75.52 | 74.64 | 75.21 | 2,948,246 | +0.01(+0.01%) |
Jan 18, 2024 | 74.69 | 75.40 | 74.33 | 75.20 | 2,926,374 | +0.53(+0.71%) |
Jan 17, 2024 | 74.61 | 75.51 | 74.55 | 74.67 | 2,368,270 | -0.23(-0.31%) |
Jan 16, 2024 | 75.53 | 75.66 | 74.75 | 74.90 | 2,428,681 | -0.85(-1.12%) |
Jan 12, 2024 | 75.72 | 75.98 | 75.25 | 75.75 | 2,862,344 | +0.30(+0.40%) |
Jan 11, 2024 | 75.00 | 75.51 | 74.81 | 75.45 | 2,458,870 | +0.42(+0.56%) |
Jan 10, 2024 | 75.41 | 75.98 | 75.02 | 75.03 | 3,392,325 | -0.55(-0.73%) |
Jan 09, 2024 | 75.09 | 75.67 | 75.00 | 75.58 | 2,074,640 | -0.03(-0.04%) |
Jan 08, 2024 | 75.56 | 75.97 | 74.83 | 75.61 | 3,047,344 | -0.04(-0.05%) |
Jan 05, 2024 | 75.19 | 76.00 | 74.75 | 75.65 | 2,740,126 | +0.53(+0.71%) |
Jan 04, 2024 | 74.76 | 75.45 | 74.44 | 75.12 | 3,639,080 | +0.64(+0.86%) |
Jan 03, 2024 | 74.50 | 75.26 | 73.94 | 74.48 | 3,792,220 | +0.56(+0.75%) |